[8830 東証1部] 住友不動産 日足 時系列データ

[8830 東証1部] 住友不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-083239.003241.003153.003235.00353600011336663000
2016-12-073240.003243.003151.003194.00460900014684027000
2016-12-063225.003237.003184.003198.00350900011245839000
2016-12-053239.003243.003162.003173.0024930007947534000
2016-12-023209.003254.003200.003230.00327700010585580000
2016-12-013227.003277.003211.003220.00433500014028769000
2016-11-303141.003175.003122.003159.00320400010104028000
2016-11-293124.003143.003112.003124.0023930007478498000
2016-11-283060.003100.003040.003092.0019790006082523000
2016-11-253135.003150.003074.003100.0028560008887624000
2016-11-243130.003172.003107.003157.00331000010414110000
2016-11-223036.003099.003033.003074.0030820009458618000
2016-11-212969.503040.002964.003035.0025780007782126000
2016-11-183024.003029.002950.502952.00354300010552251000
2016-11-172946.003010.002922.502944.50350300010342885000
2016-11-163050.003053.002915.002946.00455700013483644500
2016-11-153000.003066.002989.003018.00568300017204582000
2016-11-142850.002948.002839.002934.50457300013324002000
2016-11-112831.002876.502810.002819.50447900012707652000
2016-11-102702.502768.002660.002748.50410900011178947000
2016-11-092708.502754.502497.002528.50452300011709287500
2016-11-082683.002689.502651.002674.0014760003940345500
2016-11-072649.002678.502630.002665.5020000005321030000
2016-11-042645.002657.002611.502618.0026760007025909500
2016-11-022731.502745.002665.502689.5027910007531018000
2016-11-012776.502803.502748.502781.0020050005569380500
2016-10-312758.502771.002732.002763.0018470005095365500
2016-10-282819.002826.502753.002776.5025990007213180500
2016-10-272816.502828.502790.502799.5021260005966224500
2016-10-262745.502810.502727.502796.5022790006341080000
2016-10-252769.002824.002736.002739.5025490007036294500
2016-10-242730.502767.002682.002759.0034090009344426500
2016-10-212697.502764.502679.002720.00456800012426131500
2016-10-202584.002728.002583.002698.00399800010706032500
2016-10-192557.502583.002539.002577.0020380005235104000
2016-10-182521.502566.502521.502551.0019200004893083500
2016-10-172484.002526.502478.502516.5020040005034349500
2016-10-142458.002479.002446.002468.0019980004920491500
2016-10-132497.002511.002457.002470.0015270003788597500
2016-10-122479.502519.002474.002474.5022200005526971500
2016-10-112481.002548.002475.002506.5023830005977693000
2016-10-072525.002540.002472.002476.5032950008207712000
2016-10-062550.002570.502527.002534.5024820006312811000
2016-10-052535.002560.002502.002541.0024140006126510000
2016-10-042548.502575.502536.002548.5027380006981107500
2016-10-032600.502615.002576.002598.5012410003227547500
2016-09-302560.002603.002544.002597.5019430005017337500
2016-09-292591.002612.002580.502593.5015770004100245500
2016-09-282598.502599.002542.002557.5016910004331984000
2016-09-272555.502617.002523.002615.5022840005899948000
2016-09-262629.002629.502576.002583.5017070004425393000
2016-09-232621.002661.002611.502629.0028520007506692500
2016-09-212627.002695.502607.502693.5027190007239301000
2016-09-202601.002646.002585.502605.5016750004378550000
2016-09-162620.502669.002560.002615.0037570009802222000
2016-09-152761.502765.002634.002670.5036760009821572000
2016-09-142748.002858.502742.002811.5024750006976279500
2016-09-132798.502802.502756.002763.0014020003893922000
2016-09-122779.002795.502736.502774.0019660005435726000
2016-09-092804.502853.502796.502832.0022880006450387500
2016-09-082830.002838.002794.002807.0016110004534847000
2016-09-072801.002825.002789.502825.0018250005137216500
2016-09-062789.502833.002780.002827.5020730005840306000
2016-09-052820.002841.002770.502775.5013640003827838500
2016-09-022745.002770.502729.002770.5013540003737717500
2016-09-012720.502770.002702.502757.5014780004065484000
2016-08-312750.002760.002704.002730.5017840004860765000
2016-08-302734.002738.002703.002721.0017570004782771500
2016-08-292697.002757.002684.002735.5020560005607642000
2016-08-262641.002646.502602.002619.5020050005252692000
2016-08-252709.002718.002641.002656.5024730006602037500
2016-08-242695.002721.002672.502684.5016460004431767500
2016-08-232647.002739.502636.502700.0028100007579387000
2016-08-222670.002686.002650.502657.0015970004252727500
2016-08-192738.502738.502662.002679.0018010004840068500
2016-08-182737.002744.502691.502691.5022340006056207500
2016-08-172750.002784.502733.002777.0024960006886037000
2016-08-162916.502925.002769.502769.5025670007217820000
2016-08-152915.002926.002870.502916.5016880004906169000
2016-08-122910.002979.502892.502918.00350200010257580500
2016-08-102862.002871.002822.002836.5018930005377123000
2016-08-092870.002889.002847.002877.0017930005149438500
2016-08-082700.002869.002698.502868.50481500013610546500
2016-08-052617.002679.502578.002636.5032510008575780500
2016-08-042525.002627.002475.002616.5037330009578647000
2016-08-032550.502586.002502.502506.5032180008164212000
2016-08-022691.002711.502633.002640.0020470005445234500
2016-08-012626.002714.502602.502713.0021580005779355000
2016-07-292800.002839.502555.502685.50610400016464538000
2016-07-282787.502789.502742.502783.5014470004012992000
2016-07-272800.502865.002796.002812.0026300007426441000
2016-07-262825.502830.002763.002777.0020480005698369000
2016-07-252846.002888.002840.502847.5016400004688679500
2016-07-222827.502855.502797.002821.5018100005104277000
2016-07-212870.502924.502856.002877.5020760005987786500
2016-07-202818.002848.002772.002843.0022590006375554500
2016-07-192830.002830.002760.002812.5022250006232099000
2016-07-152746.002846.502726.002806.50387000010877515000
2016-07-142741.502780.002710.502760.0020600005678574000
2016-07-132800.502802.002730.002741.0024110006640816000
2016-07-122638.502717.502630.002699.0031930008601701500
2016-07-112533.002595.002533.002577.0031060007979407500
2016-07-082546.002558.502453.502453.50404000010063231000
2016-07-072568.002597.502530.502546.0031890008155531500
2016-07-062656.502689.002540.502606.00430900011175924500
2016-07-052735.002758.502719.002756.5014800004053345500
2016-07-042744.002782.002719.502764.0020310005605607000
2016-07-012782.002783.002742.002767.5025630007077999500
2016-06-302749.002780.002741.502754.5028930007993334000
2016-06-292698.502735.502662.002711.5034620009371305000
2016-06-282570.002673.002540.002658.0033420008758158000
2016-06-272620.002642.002588.002615.5033720008808985500
2016-06-242828.502840.002552.002581.50546000014592893000
2016-06-232739.002811.002729.002800.0023070006403661500
2016-06-222744.002776.002731.502737.0032790009011780000
2016-06-212662.502744.002638.502736.0032910008881491000
2016-06-202631.502680.502616.002662.0036440009693425500
2016-06-172614.002634.002576.502586.50426600011094884500
2016-06-162720.002739.002590.502600.50388900010299187500
2016-06-152705.002763.002692.002748.0035600009756189000
2016-06-142754.502768.502696.502728.5028610007805195500
2016-06-132820.502820.502758.502759.5025360007034244000
2016-06-102871.502891.502845.002888.50351900010096184500
2016-06-092913.502933.502880.502896.0023830006911315000
2016-06-082960.502968.002902.502942.0024500007179385000
2016-06-072945.002975.002914.002959.0019320005701262000
2016-06-062893.002945.502879.502944.0017820005185537500
2016-06-032965.002984.502943.002961.5017060005049102000
2016-06-022999.503010.002953.502965.5032870009782930000
2016-06-013085.003094.003029.003042.0018180005554951000
2016-05-313086.003106.003057.003098.0017100005276024000
2016-05-303060.003088.003038.003088.0016620005087492000
2016-05-273068.003079.003040.003048.0014990004578591000
2016-05-263089.003098.003046.003060.0018310005623303000
2016-05-253079.003084.003036.003046.0012890003934752000
2016-05-243062.003067.003004.003013.0017060005175854000
2016-05-233047.003071.002954.503067.0025580007724990500
2016-05-203035.003071.003017.003063.0022610006897899000
2016-05-193110.003151.003034.003050.0024330007485911000
2016-05-183048.003109.003037.003063.0021030006454620000
2016-05-173010.003054.003006.003045.0020240006148442000
2016-05-163006.003019.002965.002976.0027330008168383500
2016-05-133067.003083.003003.003011.00481800014628213000
2016-05-123130.003155.003102.003107.0027890008714916000
2016-05-113259.003265.003160.003167.0017980005766512000
2016-05-103138.003231.003130.003207.0023510007501524000
2016-05-093118.003184.003082.003131.0020010006279661000
2016-05-063135.003161.003060.003081.0024870007687201000
2016-05-023105.003161.003095.003109.0029300009134380000
2016-04-283529.003545.003210.003245.00417900013885482000
2016-04-273518.003518.003421.003477.0028380009835654000
2016-04-263555.003555.003470.003501.0021270007455539000
2016-04-253585.003615.003525.003568.00309000011026333000
2016-04-223371.003589.003369.003580.00474000016676602000
2016-04-213326.003430.003313.003423.00394900013394595000
2016-04-203231.003275.003218.003241.0029790009672394000
2016-04-193155.003209.003145.003188.0026030008265993000
2016-04-183120.003154.003085.003086.0026390008201843000
2016-04-153223.003268.003213.003231.0023890007730684000
2016-04-143210.003279.003205.003273.0025500008308280000
2016-04-133144.003174.003110.003155.0025650008063729000
2016-04-123033.003118.003023.003105.0021660006688335000
2016-04-112994.503039.002952.503034.0030180009047134500
2016-04-082999.003085.002930.003026.00423200012788838000
2016-04-073047.003094.003026.003043.0017780005430093000
2016-04-063039.003099.003017.003047.0023990007331667000
2016-04-053108.003155.003045.003051.0027980008620708000
2016-04-043111.003181.003085.003143.0019250006048592000
2016-04-013298.003298.003121.003131.0029650009400073000
2016-03-313300.003351.003275.003294.0022190007362040000
2016-03-303399.003399.003302.003307.0020220006750887000
2016-03-293288.003376.003278.003370.0017420005818856000
2016-03-283320.003326.003247.003288.0018020005922353000
2016-03-253268.003299.003231.003294.0018380006010221000
2016-03-243317.003338.003236.003236.0021780007133836000
2016-03-233285.003341.003272.003320.0023160007681900000
2016-03-223235.003272.003204.003272.0029150009468677000
2016-03-183206.003237.003161.003211.0026280008417549000
2016-03-173288.003323.003201.003226.0025320008247744000
2016-03-163261.003302.003252.003266.0026070008542561000
2016-03-153331.003366.003248.003276.00375200012387055000
2016-03-143306.003347.003285.003334.0028630009509794000
2016-03-113130.003263.003119.003236.00490700015611539000
2016-03-103235.003248.003160.003200.0027180008706608000
2016-03-093207.003270.003186.003215.00324400010434335000
2016-03-083263.003312.003227.003299.0022740007452949000
2016-03-073301.003309.003255.003267.0018010005896586000
2016-03-043308.003326.003260.003294.00312800010288417000
2016-03-033313.003368.003283.003361.0027240009083624000
2016-03-023290.003342.003245.003316.00361500011929417000
2016-03-013100.003171.003100.003164.0022150006944502000
2016-02-293134.003188.003102.003104.00410000012821397000
2016-02-263190.003254.003143.003187.00406000012998709000
2016-02-253070.003184.003070.003153.00337400010611990000
2016-02-242980.003070.002950.003040.0027950008463254000
2016-02-233095.003120.003031.003049.00356000010931051000
2016-02-223055.003126.003028.003085.0030840009522800000
2016-02-193020.003093.003002.003071.00398400012200012000
2016-02-183090.003093.003003.003027.00375100011446775000
2016-02-172995.503050.002880.002934.00453200013386321000
2016-02-162886.503086.002865.002996.50438900013176248500
2016-02-152824.502944.002794.002908.00377700010862389000
2016-02-122759.002812.002663.502674.50624700017103891000
2016-02-102911.502939.502782.002859.00437900012470215000
2016-02-092918.002983.502883.502908.00409400011972950000
2016-02-082999.003152.002981.003105.00397900012308506500
2016-02-053174.003208.003028.003062.00545200016877872000
2016-02-043216.003305.003186.003264.00320000010385829000
2016-02-033275.003318.003209.003286.00506800016529236000
2016-02-023440.003510.003380.003409.00722300024737461000
2016-02-013423.003549.003401.003538.001078400037624207000
2016-01-293011.003368.002963.003338.001054100033297859000
2016-01-283025.003025.002967.502983.5027340008183938500
2016-01-272970.003050.002958.503042.00357000010785315500
2016-01-262919.002996.002888.002919.50410800012058782000
2016-01-253042.003060.002924.502969.00545100016200468000
2016-01-222884.003072.002855.503063.00826600024584306500
2016-01-212924.502969.502769.002772.50589700016942107000
2016-01-203067.003090.002895.002904.00448800013259996000
2016-01-193037.003085.003016.003084.0026810008201631000
2016-01-183063.003094.003020.003067.0026500008125332000
2016-01-153183.003200.003096.003124.0025740008083457000
2016-01-143097.003143.003053.003134.0029950009274360000
2016-01-133159.003225.003143.003186.00314000010019912000
2016-01-123170.003238.003100.003118.00422700013336764000
2016-01-083200.003326.003200.003226.00477800015545593000
2016-01-073332.003364.003217.003243.00431900014170055000
2016-01-063378.003410.003341.003360.0029500009931490000
2016-01-053355.003403.003336.003377.0026190008832085000
2016-01-043441.003447.003337.003365.00364200012301134000
2015-12-303513.003516.003475.003475.0015890005546182000
2015-12-293492.003507.003453.003499.0015840005517892000
2015-12-283466.003518.003444.003494.0012890004500430000
2015-12-253525.003541.003450.003468.0016200005633678000
2015-12-243572.003588.003522.003529.0018780006649192000
2015-12-223612.003643.003560.003563.0022750008148489000
2015-12-213608.003633.003542.003623.0021110007588392000
2015-12-183700.003880.003639.003640.00493700018346896000
2015-12-173685.003737.003670.003717.00301900011207983000
2015-12-163600.003678.003587.003618.0027180009853837000
2015-12-153568.003578.003511.003512.0021400007551736000
2015-12-143580.003590.003530.003583.0019650007007746000
2015-12-113629.003665.003623.003640.00339600012346132000
2015-12-103650.003665.003608.003647.0026770009748150000
2015-12-093710.003725.003655.003704.0019550007236731000
2015-12-083767.003807.003731.003746.0015770005923540000
2015-12-073768.003816.003759.003762.0015160005740857000
2015-12-043740.003759.003702.003748.0023130008636219000
2015-12-033785.003821.003770.003817.0012860004880726000
2015-12-023818.003869.003785.003785.0020170007708619000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog